Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (TSV: NTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 29, 2010 0.4800 0.4800 0.4800 0.4800 4,000 +0.01(+2.13%)
Jun 25, 2010 0.4700 0.4700 0.4350 0.4700 24,500 +0.00(+0.00%)
Jun 24, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 23, 2010 0.4600 0.4700 0.4600 0.4700 9,500 +0.00(+0.00%)
Jun 22, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 17, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 16, 2010 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+1.08%)
Jun 15, 2010 0.4650 0.4650 0.4650 0.4650 11,000 -0.00(-1.06%)
Jun 14, 2010 0.4600 0.4900 0.4600 0.4700 34,500 +0.01(+2.17%)
Jun 11, 2010 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 10, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 09, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 08, 2010 0.4900 0.4900 0.4600 0.4600 34,700 -0.04(-8.00%)
Jun 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2010 0.4700 0.5000 0.4700 0.5000 25,000 +0.03(+6.38%)
Jun 02, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 01, 2010 0.4700 0.4700 0.4700 0.4700 25,000 -0.02(-4.08%)
May 31, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 28, 2010 0.4900 0.4900 0.4500 0.4900 21,200 +0.04(+8.89%)
May 27, 2010 0.4900 0.4900 0.4500 0.4500 25,000 -0.04(-8.16%)
May 26, 2010 0.4900 0.4900 0.4900 0.4900 12,500 +0.04(+8.89%)
May 25, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 21, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 20, 2010 0.4500 0.4500 0.4500 0.4500 26,000 +0.02(+4.65%)
May 19, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 18, 2010 0.4300 0.5000 0.4300 0.4300 14,000 +0.00(+0.00%)
May 17, 2010 0.4750 0.4750 0.4100 0.4300 67,280 -0.04(-8.51%)
May 14, 2010 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 13, 2010 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
May 12, 2010 0.4400 0.4800 0.4400 0.4800 3,500 +0.00(+0.00%)
May 11, 2010 0.4600 0.4800 0.4600 0.4800 32,435 +0.06(+14.29%)
May 10, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 07, 2010 0.4500 0.4500 0.4200 0.4200 6,000 -0.03(-6.67%)
May 06, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 05, 2010 0.4600 0.4600 0.4500 0.4500 30,000 +0.03(+7.14%)
May 04, 2010 0.4500 0.4500 0.4200 0.4200 10,769 -0.05(-10.64%)
May 03, 2010 0.4500 0.4700 0.4500 0.4700 53,000 -0.01(-2.08%)
Apr 30, 2010 0.5000 0.5000 0.4800 0.4800 11,425 -0.01(-2.04%)
Apr 29, 2010 0.4800 0.4900 0.4800 0.4900 68,500 +0.00(+0.00%)
Apr 28, 2010 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Apr 27, 2010 0.4900 0.4900 0.4900 0.4900 12,000 +0.00(+0.00%)
Apr 26, 2010 0.5000 0.5000 0.4800 0.4900 29,000 -0.01(-2.00%)
Apr 23, 2010 0.4900 0.5000 0.4900 0.5000 26,600 +0.02(+4.17%)
Apr 22, 2010 0.4800 0.4800 0.4800 0.4800 8,500 -0.01(-2.04%)
Apr 21, 2010 0.4850 0.4900 0.4850 0.4900 4,000 +0.01(+1.03%)
Apr 20, 2010 0.4850 0.4850 0.4850 0.4850 4,000 +0.00(+0.00%)
Apr 19, 2010 0.4850 0.4850 0.4850 0.4850 2,000 +0.02(+5.43%)
Apr 16, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.